Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
12.85
-0.05 (-0.39%)
At close: Sep 11, 2026, 4:00 PM EDT
12.63
-0.22 (-1.71%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Patterson-UTI Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 12.88 | 13.11 | 12.75 | 12.85 | 12.85 | -0.39% | 7,933,062 |
| Sep 10, 2026 | 13.30 | 13.39 | 12.66 | 12.90 | 12.90 | -0.23% | 6,835,398 |
| Sep 9, 2026 | 12.95 | 13.14 | 12.74 | 12.93 | 12.93 | 2.13% | 7,759,373 |
| Sep 8, 2026 | 12.73 | 13.05 | 12.63 | 12.66 | 12.66 | 1.93% | 7,817,566 |
| Sep 4, 2026 | 12.38 | 12.49 | 12.23 | 12.42 | 12.42 | -1.04% | 6,583,097 |
| Sep 3, 2026 | 13.10 | 13.24 | 12.48 | 12.55 | 12.55 | -4.56% | 5,939,378 |
| Sep 2, 2026 | 12.61 | 13.31 | 12.61 | 13.15 | 13.15 | 2.81% | 13,290,629 |
| Sep 1, 2026 | 12.76 | 12.90 | 12.48 | 12.79 | 12.79 | 1.99% | 7,686,234 |
| Aug 31, 2026 | 12.90 | 12.93 | 12.29 | 12.64 | 12.54 | 1.69% | 10,489,421 |
| Aug 28, 2026 | 12.13 | 12.49 | 12.11 | 12.43 | 12.33 | 1.39% | 10,089,653 |
| Aug 27, 2026 | 11.62 | 12.48 | 11.62 | 12.26 | 12.16 | 4.34% | 10,841,951 |
| Aug 26, 2026 | 11.21 | 11.79 | 11.04 | 11.75 | 11.66 | 2.00% | 9,073,863 |
| Aug 25, 2026 | 11.53 | 11.72 | 11.41 | 11.52 | 11.43 | -2.87% | 9,625,555 |
| Aug 24, 2026 | 12.13 | 12.16 | 11.62 | 11.86 | 11.77 | -3.89% | 4,986,182 |
| Aug 21, 2026 | 12.33 | 12.55 | 12.10 | 12.34 | 12.24 | 1.31% | 4,926,250 |
| Aug 20, 2026 | 12.24 | 12.34 | 12.06 | 12.18 | 12.08 | 1.00% | 5,742,064 |
| Aug 19, 2026 | 12.24 | 12.29 | 11.98 | 12.06 | 11.96 | -0.54% | 4,324,188 |
| Aug 18, 2026 | 12.47 | 12.48 | 11.99 | 12.13 | 12.03 | -0.74% | 6,590,214 |
| Aug 17, 2026 | 11.43 | 12.22 | 11.41 | 12.22 | 12.12 | 7.43% | 9,854,420 |
| Aug 14, 2026 | 11.02 | 11.42 | 10.99 | 11.37 | 11.28 | 4.31% | 6,022,992 |
| Aug 13, 2026 | 10.76 | 11.08 | 10.74 | 10.90 | 10.81 | -1.09% | 4,719,761 |
| Aug 12, 2026 | 11.00 | 11.11 | 10.84 | 11.02 | 10.93 | -0.36% | 5,429,245 |
| Aug 11, 2026 | 10.95 | 11.10 | 10.85 | 11.06 | 10.97 | 0.64% | 6,095,560 |
| Aug 10, 2026 | 10.13 | 11.04 | 10.13 | 10.99 | 10.90 | 11.35% | 9,604,270 |
| Aug 7, 2026 | 9.90 | 10.17 | 9.78 | 9.87 | 9.79 | -1.79% | 5,444,515 |
| Aug 6, 2026 | 9.81 | 10.19 | 9.74 | 10.05 | 9.97 | 5.35% | 9,545,122 |
| Aug 5, 2026 | 10.11 | 10.17 | 9.52 | 9.54 | 9.46 | -5.45% | 8,537,820 |
| Aug 4, 2026 | 10.04 | 10.23 | 9.95 | 10.09 | 10.01 | -1.75% | 10,880,278 |
| Aug 3, 2026 | 10.28 | 10.40 | 9.98 | 10.27 | 10.19 | -2.00% | 9,029,057 |
| Jul 31, 2026 | 10.05 | 10.52 | 10.05 | 10.48 | 10.40 | 6.40% | 13,031,803 |
| Jul 30, 2026 | 9.36 | 9.87 | 9.21 | 9.85 | 9.77 | 5.57% | 14,309,286 |
| Jul 29, 2026 | 9.75 | 9.76 | 9.23 | 9.33 | 9.26 | 1.74% | 9,966,459 |
| Jul 28, 2026 | 9.43 | 9.47 | 9.07 | 9.17 | 9.10 | -2.55% | 10,078,329 |
| Jul 27, 2026 | 9.83 | 10.03 | 9.36 | 9.41 | 9.34 | -7.75% | 9,460,114 |
| Jul 24, 2026 | 10.34 | 10.60 | 10.15 | 10.20 | 10.12 | -1.35% | 6,412,027 |
| Jul 23, 2026 | 11.00 | 11.03 | 10.33 | 10.34 | 10.26 | -3.54% | 13,883,418 |
| Jul 22, 2026 | 10.74 | 10.87 | 10.56 | 10.72 | 10.64 | 1.80% | 8,405,122 |
| Jul 21, 2026 | 10.16 | 10.55 | 10.00 | 10.53 | 10.45 | 4.26% | 12,006,441 |
| Jul 20, 2026 | 9.92 | 10.30 | 9.91 | 10.10 | 10.02 | 0.80% | 8,161,355 |
| Jul 17, 2026 | 9.81 | 10.07 | 9.73 | 10.02 | 9.94 | 3.94% | 8,615,883 |
| Jul 16, 2026 | 9.83 | 9.94 | 9.63 | 9.64 | 9.56 | -2.03% | 6,396,530 |
| Jul 15, 2026 | 9.98 | 10.04 | 9.53 | 9.84 | 9.76 | -0.20% | 7,059,173 |
| Jul 14, 2026 | 10.01 | 10.06 | 9.70 | 9.86 | 9.78 | 1.86% | 6,382,978 |
| Jul 13, 2026 | 9.62 | 9.78 | 9.53 | 9.68 | 9.60 | 3.09% | 5,829,700 |
| Jul 10, 2026 | 9.47 | 9.51 | 9.26 | 9.39 | 9.32 | -0.11% | 4,896,482 |
| Jul 9, 2026 | 9.55 | 9.62 | 9.34 | 9.40 | 9.33 | -3.09% | 7,025,881 |
| Jul 8, 2026 | 9.38 | 9.82 | 9.38 | 9.70 | 9.62 | 6.01% | 15,372,982 |
| Jul 7, 2026 | 8.70 | 9.24 | 8.67 | 9.15 | 9.08 | 6.89% | 11,204,465 |
| Jul 6, 2026 | 8.72 | 8.98 | 8.50 | 8.56 | 8.49 | -1.15% | 9,392,189 |
| Jul 2, 2026 | 8.68 | 8.80 | 8.59 | 8.66 | 8.59 | 1.05% | 10,440,063 |